Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regulus Therapeutics
(NQ:
RGLS
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
824.40
833.76
778.80
807.60
469
-18.00(-2.18%)
May 29, 2014
837.36
843.36
817.20
825.60
1,068
-3.60(-0.43%)
May 28, 2014
834.00
842.40
819.60
829.20
500
-9.60(-1.14%)
May 27, 2014
795.60
843.60
791.52
838.80
1,185
+60.00(+7.70%)
May 23, 2014
742.80
778.80
778.80
778.80
396
+20.40(+2.69%)
May 22, 2014
754.80
783.12
752.40
758.40
382
+0.00(+0.00%)
May 21, 2014
831.12
831.12
750.00
758.40
451
-44.40(-5.53%)
May 20, 2014
822.00
826.80
788.40
802.80
684
-24.00(-2.90%)
May 19, 2014
765.60
834.00
765.60
826.80
717
+57.60(+7.49%)
May 16, 2014
766.80
795.12
743.99
769.20
286
+1.20(+0.16%)
May 15, 2014
804.00
811.20
756.01
768.00
647
-34.80(-4.33%)
May 14, 2014
812.40
816.00
768.00
802.80
1,080
-6.00(-0.74%)
May 13, 2014
818.40
829.20
794.40
808.80
1,346
+8.40(+1.05%)
May 12, 2014
780.00
817.20
765.60
800.40
1,094
+24.00(+3.09%)
May 09, 2014
672.00
800.40
648.48
776.40
1,153
+80.40(+11.55%)
May 08, 2014
732.00
733.44
691.20
696.00
1,799
-44.40(-6.00%)
May 07, 2014
775.20
775.20
724.80
740.40
973
-36.00(-4.64%)
May 06, 2014
817.20
819.00
771.60
776.40
914
-46.80(-5.69%)
May 05, 2014
800.40
830.40
790.80
823.20
299
+12.00(+1.48%)
May 02, 2014
878.40
880.80
798.00
811.20
793
-60.00(-6.89%)
May 01, 2014
854.40
910.80
818.40
871.20
1,137
+15.60(+1.82%)
Apr 30, 2014
825.60
859.20
801.60
855.60
519
+25.20(+3.03%)
Apr 29, 2014
832.80
856.80
811.32
830.40
528
+1.20(+0.14%)
Apr 28, 2014
805.20
851.99
778.80
829.20
776
+22.80(+2.83%)
Apr 25, 2014
855.60
855.60
792.00
806.40
1,199
-56.40(-6.54%)
Apr 24, 2014
859.20
886.80
817.20
862.80
726
+13.20(+1.55%)
Apr 23, 2014
879.60
890.88
828.00
849.60
935
-33.60(-3.80%)
Apr 22, 2014
841.20
903.60
841.20
883.20
604
+48.00(+5.75%)
Apr 21, 2014
835.20
847.20
810.00
835.20
1,214
+0.00(+0.00%)
Apr 17, 2014
831.60
835.20
835.20
835.20
685
-2.40(-0.29%)
Apr 16, 2014
826.80
858.00
813.72
837.60
815
+26.40(+3.25%)
Apr 15, 2014
848.40
855.60
732.00
811.20
2,591
-40.80(-4.79%)
Apr 14, 2014
894.00
907.20
828.00
852.00
1,164
-34.80(-3.92%)
Apr 11, 2014
926.40
937.20
846.00
886.80
3,162
-50.40(-5.38%)
Apr 10, 2014
990.00
990.00
910.80
937.20
1,281
-49.20(-4.99%)
Apr 09, 2014
924.00
993.60
908.40
986.40
1,112
+64.80(+7.03%)
Apr 08, 2014
915.60
951.60
877.20
921.60
884
+4.80(+0.52%)
Apr 07, 2014
862.80
922.80
840.00
916.80
1,344
+44.40(+5.09%)
Apr 04, 2014
948.00
948.00
841.20
872.40
1,649
-63.60(-6.79%)
Apr 03, 2014
1030
1030
925.20
936.00
1,419
-96.00(-9.30%)
Apr 02, 2014
1037
1069
1009
1032
743
+1.20(+0.12%)
Apr 01, 2014
1088
1108
978.00
1031
2,732
-51.60(-4.77%)
Mar 31, 2014
960.00
1104
948.00
1082
1,457
+105.60(+10.81%)
Mar 28, 2014
1036
1093
966.00
976.80
3,350
-73.20(-6.97%)
Mar 27, 2014
1020
1081
1008
1050
860
+28.80(+2.82%)
Mar 26, 2014
1076
1109
1015
1021
877
-46.80(-4.38%)
Mar 25, 2014
1064
1128
1015
1068
755
-3.60(-0.34%)
Mar 24, 2014
1154
1199
1048
1072
1,589
-57.60(-5.10%)
Mar 21, 2014
1262
1273
1123
1129
1,787
-124.80(-9.95%)
Mar 20, 2014
1250
1285
1248
1254
332
-3.60(-0.29%)
Mar 19, 2014
1304
1319
1245
1258
517
-48.00(-3.68%)
Mar 18, 2014
1240
1320
1240
1306
849
+58.80(+4.72%)
Mar 17, 2014
1268
1274
1236
1247
551
+20.40(+1.66%)
Mar 14, 2014
1283
1315
1205
1226
906
-64.80(-5.02%)
Mar 13, 2014
1314
1352
1274
1291
1,002
-12.00(-0.92%)
Mar 12, 2014
1256
1320
1231
1303
1,067
+46.80(+3.72%)
Mar 11, 2014
1249
1281
1226
1256
1,230
+2.40(+0.19%)
Mar 10, 2014
1264
1291
1207
1254
1,247
+18.00(+1.46%)
Mar 07, 2014
1279
1286
1189
1236
1,525
-32.40(-2.55%)
Mar 06, 2014
1357
1397
1265
1268
1,476
-115.20(-8.33%)
Mar 05, 2014
1362
1386
1322
1384
1,747
+26.40(+1.95%)
Mar 04, 2014
1363
1389
1294
1357
5,507
-32.40(-2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.